KissMeData/258540/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161040	57	100.00	KONEX			N	N	N	N		N	800	-50	5	-5.88	81800	102	1.77	900	900	800	977	723	850	801.96	0.00	0	0	963	906	843	786	723	935	815	52	127	500	510	1	1	10378119	83	-3.20	-7.55	12	0.00	-250.00	-106.00	4000	20230102	-80.00	580	20230807	37.93	4000	-80.00	20230102	580	37.93	20230807	4000	-80.00	20230102	580	37.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
3	20230831	151328	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	1800	2	0.03	900	900	900	977	723	850	900.00	0.00	0	0	963	906	843	786	723	935	815	52	127	500	510	1	1	10378119	93	-3.60	-8.49	12	0.00	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
4	20230831	141442	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	1800	2	0.03	900	900	900	977	723	850	900.00	0.00	0	0	963	906	843	786	723	935	815	52	127	500	510	1	1	10378119	93	-3.60	-8.49	12	0.00	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
5	20230831	131403	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	1800	2	0.03	900	900	900	977	723	850	900.00	0.00	0	0	963	906	843	786	723	935	815	52	127	500	510	1	1	10378119	93	-3.60	-8.49	12	0.00	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
6	20230831	121453	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	1800	2	0.03	900	900	900	977	723	850	900.00	0.00	0	0	963	906	843	786	723	935	815	52	127	500	510	1	1	10378119	93	-3.60	-8.49	12	0.00	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
7	20230831	111926	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	1800	2	0.03	900	900	900	977	723	850	900.00	0.00	0	0	963	906	843	786	723	935	815	52	127	500	510	1	1	10378119	93	-3.60	-8.49	12	0.00	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
8	20230831	101544	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	1800	2	0.03	900	900	900	977	723	850	900.00	0.00	0	0	963	906	843	786	723	935	815	52	127	500	510	1	1	10378119	93	-3.60	-8.49	12	0.00	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
9	20230831	091409	57	100.00	KONEX			N	N	N	N		N	900	50	2	5.88	1800	2	0.03	900	900	900	977	723	850	900.00	0.00	0	0	963	906	843	786	723	935	815	52	127	500	510	1	1	10378119	93	-3.60	-8.49	12	0.00	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
10	20230830	161045	57	100.00	KONEX			N	N	N	N		N	850	40	2	4.94	4617412	5777	4409.92	819	900	780	931	689	810	799.28	0.00	0	0	868	838	780	750	692	854	766	52	121	500	480	1	1	10378119	88	-3.40	-8.02	12	0.06	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
11	20230830	151303	57	100.00	KONEX			N	N	N	N		N	850	40	2	4.94	4617412	5777	4409.92	819	900	780	931	689	810	799.28	0.00	0	0	868	838	780	750	692	854	766	52	121	500	480	1	1	10378119	88	-3.40	-8.02	12	0.06	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
12	20230830	141355	57	100.00	KONEX			N	N	N	N		N	850	40	2	4.94	4531662	5676	4332.82	819	900	780	931	689	810	798.39	0.00	0	0	868	838	780	750	692	854	766	52	121	500	480	1	1	10378119	88	-3.40	-8.02	12	0.05	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
13	20230830	131346	57	100.00	KONEX			N	N	N	N		N	879	69	2	8.52	4486035	5624	4293.13	819	900	780	931	689	810	797.66	0.00	0	0	868	838	780	750	692	854	766	52	121	500	480	1	1	10378119	91	-3.52	-8.29	12	0.05	-250.00	-106.00	4000	20230102	-78.03	580	20230807	51.55	4000	-78.03	20230102	580	51.55	20230807	4000	-78.03	20230102	580	51.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
14	20230830	121358	57	100.00	KONEX			N	N	N	N		N	900	90	2	11.11	3581364	4575	3492.37	819	900	780	931	689	810	782.81	0.00	0	0	868	838	780	750	692	854	766	52	121	500	480	1	1	10378119	93	-3.60	-8.49	12	0.04	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
15	20230830	111911	57	100.00	KONEX			N	N	N	N		N	900	90	2	11.11	3581364	4575	3492.37	819	900	780	931	689	810	782.81	0.00	0	0	868	838	780	750	692	854	766	52	121	500	480	1	1	10378119	93	-3.60	-8.49	12	0.04	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
16	20230830	101442	57	100.00	KONEX			N	N	N	N		N	780	-30	5	-3.70	3338659	4279	3266.41	819	819	780	931	689	810	780.24	0.00	0	0	868	838	780	750	692	854	766	52	121	500	480	1	1	10378119	81	-3.12	-7.36	12	0.04	-250.00	-106.00	4000	20230102	-80.50	580	20230807	34.48	4000	-80.50	20230102	580	34.48	20230807	4000	-80.50	20230102	580	34.48	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
17	20230830	091342	57	100.00	KONEX			N	N	N	N		N	780	-30	5	-3.70	1599	2	1.53	819	819	780	931	689	810	799.50	0.00	0	0	868	838	780	750	692	854	766	52	121	500	480	1	1	10378119	81	-3.12	-7.36	12	0.00	-250.00	-106.00	4000	20230102	-80.50	580	20230807	34.48	4000	-80.50	20230102	580	34.48	20230807	4000	-80.50	20230102	580	34.48	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
18	20230829	161039	57	100.00	KONEX			N	N	N	N		N	810	10	2	1.25	105836	131	4.21	800	810	722	920	680	800	807.91	0.00	0	0	878	839	780	741	682	809	711	52	120	500	480	1	1	10378119	84	-3.24	-7.64	12	0.00	-250.00	-106.00	4000	20230102	-79.75	580	20230807	39.66	4000	-79.75	20230102	580	39.66	20230807	4000	-79.75	20230102	580	39.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
19	20230829	151311	57	100.00	KONEX			N	N	N	N		N	810	10	2	1.25	105836	131	4.21	800	810	722	920	680	800	807.91	0.00	0	0	878	839	780	741	682	809	711	52	120	500	480	1	1	10378119	84	-3.24	-7.64	12	0.00	-250.00	-106.00	4000	20230102	-79.75	580	20230807	39.66	4000	-79.75	20230102	580	39.66	20230807	4000	-79.75	20230102	580	39.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
20	20230829	141443	57	100.00	KONEX			N	N	N	N		N	810	10	2	1.25	105836	131	4.21	800	810	722	920	680	800	807.91	0.00	0	0	878	839	780	741	682	809	711	52	120	500	480	1	1	10378119	84	-3.24	-7.64	12	0.00	-250.00	-106.00	4000	20230102	-79.75	580	20230807	39.66	4000	-79.75	20230102	580	39.66	20230807	4000	-79.75	20230102	580	39.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
21	20230829	131342	57	100.00	KONEX			N	N	N	N		N	810	10	2	1.25	24836	31	1.00	800	810	722	920	680	800	801.16	0.00	0	0	878	839	780	741	682	809	711	52	120	500	480	1	1	10378119	84	-3.24	-7.64	12	0.00	-250.00	-106.00	4000	20230102	-79.75	580	20230807	39.66	4000	-79.75	20230102	580	39.66	20230807	4000	-79.75	20230102	580	39.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
22	20230829	121439	57	100.00	KONEX			N	N	N	N		N	810	10	2	1.25	19166	24	0.77	800	810	722	920	680	800	798.58	0.00	0	0	878	839	780	741	682	809	711	52	120	500	480	1	1	10378119	84	-3.24	-7.64	12	0.00	-250.00	-106.00	4000	20230102	-79.75	580	20230807	39.66	4000	-79.75	20230102	580	39.66	20230807	4000	-79.75	20230102	580	39.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
23	20230829	112129	57	100.00	KONEX			N	N	N	N		N	810	10	2	1.25	19166	24	0.77	800	810	722	920	680	800	798.58	0.00	0	0	878	839	780	741	682	809	711	52	120	500	480	1	1	10378119	84	-3.24	-7.64	12	0.00	-250.00	-106.00	4000	20230102	-79.75	580	20230807	39.66	4000	-79.75	20230102	580	39.66	20230807	4000	-79.75	20230102	580	39.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
24	20230829	101538	57	100.00	KONEX			N	N	N	N		N	810	10	2	1.25	19166	24	0.77	800	810	722	920	680	800	798.58	0.00	0	0	878	839	780	741	682	809	711	52	120	500	480	1	1	10378119	84	-3.24	-7.64	12	0.00	-250.00	-106.00	4000	20230102	-79.75	580	20230807	39.66	4000	-79.75	20230102	580	39.66	20230807	4000	-79.75	20230102	580	39.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
25	20230829	091021	57	100.00	KONEX			N	N	N	N		N	810	10	2	1.25	10342	13	0.42	800	810	722	920	680	800	795.54	0.00	0	0	878	839	780	741	682	809	711	52	120	500	480	1	1	10378119	84	-3.24	-7.64	12	0.00	-250.00	-106.00	4000	20230102	-79.75	580	20230807	39.66	4000	-79.75	20230102	580	39.66	20230807	4000	-79.75	20230102	580	39.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
26	20230828	161008	57	100.00	KONEX			N	N	N	N		N	800	-10	5	-1.23	2307742	3113	352.15	819	819	721	931	689	810	741.32	0.00	0	0	1001	905	803	707	605	854	656	52	121	500	480	1	1	10378119	83	-3.20	-7.55	12	0.03	-250.00	-106.00	4000	20230102	-80.00	580	20230807	37.93	4000	-80.00	20230102	580	37.93	20230807	4000	-80.00	20230102	580	37.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
27	20230828	151018	57	100.00	KONEX			N	N	N	N		N	770	-40	5	-4.94	2298937	3102	350.90	819	819	721	931	689	810	741.11	0.00	0	0	1001	905	803	707	605	854	656	52	121	500	480	1	1	10378119	80	-3.08	-7.26	12	0.03	-250.00	-106.00	4000	20230102	-80.75	580	20230807	32.76	4000	-80.75	20230102	580	32.76	20230807	4000	-80.75	20230102	580	32.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
28	20230828	141020	57	100.00	KONEX			N	N	N	N		N	805	-5	5	-0.62	2111827	2859	323.42	819	819	721	931	689	810	738.66	0.00	0	0	1001	905	803	707	605	854	656	52	121	500	480	1	1	10378119	84	-3.22	-7.59	12	0.03	-250.00	-106.00	4000	20230102	-79.88	580	20230807	38.79	4000	-79.88	20230102	580	38.79	20230807	4000	-79.88	20230102	580	38.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
29	20230828	131030	57	100.00	KONEX			N	N	N	N		N	770	-40	5	-4.94	2111022	2858	323.30	819	819	721	931	689	810	738.64	0.00	0	0	1001	905	803	707	605	854	656	52	121	500	480	1	1	10378119	80	-3.08	-7.26	12	0.03	-250.00	-106.00	4000	20230102	-80.75	580	20230807	32.76	4000	-80.75	20230102	580	32.76	20230807	4000	-80.75	20230102	580	32.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
30	20230828	121021	57	100.00	KONEX			N	N	N	N		N	776	-34	5	-4.20	2109447	2856	323.08	819	819	721	931	689	810	738.60	0.00	0	0	1001	905	803	707	605	854	656	52	121	500	480	1	1	10378119	81	-3.10	-7.32	12	0.03	-250.00	-106.00	4000	20230102	-80.60	580	20230807	33.79	4000	-80.60	20230102	580	33.79	20230807	4000	-80.60	20230102	580	33.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
31	20230828	111017	57	100.00	KONEX			N	N	N	N		N	776	-34	5	-4.20	2109447	2856	323.08	819	819	721	931	689	810	738.60	0.00	0	0	1001	905	803	707	605	854	656	52	121	500	480	1	1	10378119	81	-3.10	-7.32	12	0.03	-250.00	-106.00	4000	20230102	-80.60	580	20230807	33.79	4000	-80.60	20230102	580	33.79	20230807	4000	-80.60	20230102	580	33.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
32	20230828	101007	57	100.00	KONEX			N	N	N	N		N	819	9	2	1.11	3997	5	0.57	819	819	721	931	689	810	799.40	0.00	0	0	1001	905	803	707	605	854	656	52	121	500	480	1	1	10378119	85	-3.28	-7.73	12	0.00	-250.00	-106.00	4000	20230102	-79.53	580	20230807	41.21	4000	-79.53	20230102	580	41.21	20230807	4000	-79.53	20230102	580	41.21	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
33	20230828	091019	57	100.00	KONEX			N	N	N	N		N	819	9	2	1.11	3997	5	0.57	819	819	721	931	689	810	799.40	0.00	0	0	1001	905	803	707	605	854	656	52	121	500	480	1	1	10378119	85	-3.28	-7.73	12	0.00	-250.00	-106.00	4000	20230102	-79.53	580	20230807	41.21	4000	-79.53	20230102	580	41.21	20230807	4000	-79.53	20230102	580	41.21	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
34	20230825	161012	57	100.00	KONEX			N	N	N	N		N	810	-4	5	-0.49	692537	884	10.11	899	899	701	936	692	814	783.41	0.00	0	0	962	888	824	750	686	856	718	52	122	500	480	1	1	10378119	84	-3.24	-7.64	12	0.01	-250.00	-106.00	4000	20230102	-79.75	580	20230807	39.66	4000	-79.75	20230102	580	39.66	20230807	4000	-79.75	20230102	580	39.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
35	20230825	151019	57	100.00	KONEX			N	N	N	N		N	810	-4	5	-0.49	692537	884	10.11	899	899	701	936	692	814	783.41	0.00	0	0	962	888	824	750	686	856	718	52	122	500	480	1	1	10378119	84	-3.24	-7.64	12	0.01	-250.00	-106.00	4000	20230102	-79.75	580	20230807	39.66	4000	-79.75	20230102	580	39.66	20230807	4000	-79.75	20230102	580	39.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
36	20230825	141017	57	100.00	KONEX			N	N	N	N		N	781	-33	5	-4.05	683627	873	9.99	899	899	701	936	692	814	783.08	0.00	0	0	962	888	824	750	686	856	718	52	122	500	480	1	1	10378119	81	-3.12	-7.37	12	0.01	-250.00	-106.00	4000	20230102	-80.48	580	20230807	34.66	4000	-80.48	20230102	580	34.66	20230807	4000	-80.48	20230102	580	34.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
37	20230825	131012	57	100.00	KONEX			N	N	N	N		N	819	5	2	0.61	488377	623	7.13	899	899	701	936	692	814	783.91	0.00	0	0	962	888	824	750	686	856	718	52	122	500	480	1	1	10378119	85	-3.28	-7.73	12	0.01	-250.00	-106.00	4000	20230102	-79.53	580	20230807	41.21	4000	-79.53	20230102	580	41.21	20230807	4000	-79.53	20230102	580	41.21	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
38	20230825	121014	57	100.00	KONEX			N	N	N	N		N	825	11	2	1.35	19739	23	0.26	899	899	701	936	692	814	858.22	0.00	0	0	962	888	824	750	686	856	718	52	122	500	480	1	1	10378119	86	-3.30	-7.78	12	0.00	-250.00	-106.00	4000	20230102	-79.38	580	20230807	42.24	4000	-79.38	20230102	580	42.24	20230807	4000	-79.38	20230102	580	42.24	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
39	20230825	111013	57	100.00	KONEX			N	N	N	N		N	825	11	2	1.35	19739	23	0.26	899	899	701	936	692	814	858.22	0.00	0	0	962	888	824	750	686	856	718	52	122	500	480	1	1	10378119	86	-3.30	-7.78	12	0.00	-250.00	-106.00	4000	20230102	-79.38	580	20230807	42.24	4000	-79.38	20230102	580	42.24	20230807	4000	-79.38	20230102	580	42.24	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
40	20230825	101018	57	100.00	KONEX			N	N	N	N		N	825	11	2	1.35	19739	23	0.26	899	899	701	936	692	814	858.22	0.00	0	0	962	888	824	750	686	856	718	52	122	500	480	1	1	10378119	86	-3.30	-7.78	12	0.00	-250.00	-106.00	4000	20230102	-79.38	580	20230807	42.24	4000	-79.38	20230102	580	42.24	20230807	4000	-79.38	20230102	580	42.24	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
41	20230825	091010	57	100.00	KONEX			N	N	N	N		N	899	85	2	10.44	11489	13	0.15	899	899	701	936	692	814	883.77	0.00	0	0	962	888	824	750	686	856	718	52	122	500	480	1	1	10378119	93	-3.60	-8.48	12	0.00	-250.00	-106.00	4000	20230102	-77.53	580	20230807	55.00	4000	-77.53	20230102	580	55.00	20230807	4000	-77.53	20230102	580	55.00	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
42	20230824	161006	57	100.00	KONEX			N	N	N	N		N	814	-70	5	-7.92	6738068	8741	261.78	898	898	760	1016	752	884	770.86	0.00	0	0	988	936	845	793	702	890	747	52	132	500	530	1	1	10378119	84	-3.26	-7.68	12	0.08	-250.00	-106.00	4000	20230102	-79.65	580	20230807	40.34	4000	-79.65	20230102	580	40.34	20230807	4000	-79.65	20230102	580	40.34	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
43	20230824	151004	57	100.00	KONEX			N	N	N	N		N	814	-70	5	-7.92	6738068	8741	261.78	898	898	760	1016	752	884	770.86	0.00	0	0	988	936	845	793	702	890	747	52	132	500	530	1	1	10378119	84	-3.26	-7.68	12	0.08	-250.00	-106.00	4000	20230102	-79.65	580	20230807	40.34	4000	-79.65	20230102	580	40.34	20230807	4000	-79.65	20230102	580	40.34	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
44	20230824	141006	57	100.00	KONEX			N	N	N	N		N	800	-84	5	-9.50	6579891	8538	255.71	898	898	760	1016	752	884	770.66	0.00	0	0	988	936	845	793	702	890	747	52	132	500	530	1	1	10378119	83	-3.20	-7.55	12	0.08	-250.00	-106.00	4000	20230102	-80.00	580	20230807	37.93	4000	-80.00	20230102	580	37.93	20230807	4000	-80.00	20230102	580	37.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
45	20230824	131010	57	100.00	KONEX			N	N	N	N		N	819	-65	5	-7.35	6119333	7939	237.77	898	898	760	1016	752	884	770.79	0.00	0	0	988	936	845	793	702	890	747	52	132	500	530	1	1	10378119	85	-3.28	-7.73	12	0.08	-250.00	-106.00	4000	20230102	-79.53	580	20230807	41.21	4000	-79.53	20230102	580	41.21	20230807	4000	-79.53	20230102	580	41.21	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
46	20230824	121012	57	100.00	KONEX			N	N	N	N		N	820	-64	5	-7.24	5441395	7077	211.95	898	898	760	1016	752	884	768.88	0.00	0	0	988	936	845	793	702	890	747	52	132	500	530	1	1	10378119	85	-3.28	-7.74	12	0.07	-250.00	-106.00	4000	20230102	-79.50	580	20230807	41.38	4000	-79.50	20230102	580	41.38	20230807	4000	-79.50	20230102	580	41.38	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
47	20230824	111008	57	100.00	KONEX			N	N	N	N		N	830	-54	5	-6.11	5433195	7067	211.65	898	898	760	1016	752	884	768.81	0.00	0	0	988	936	845	793	702	890	747	52	132	500	530	1	1	10378119	86	-3.32	-7.83	12	0.07	-250.00	-106.00	4000	20230102	-79.25	580	20230807	43.10	4000	-79.25	20230102	580	43.10	20230807	4000	-79.25	20230102	580	43.10	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
48	20230824	101004	57	100.00	KONEX			N	N	N	N		N	815	-69	5	-7.81	5209475	6785	203.20	898	898	760	1016	752	884	767.79	0.00	0	0	988	936	845	793	702	890	747	52	132	500	530	1	1	10378119	85	-3.26	-7.69	12	0.07	-250.00	-106.00	4000	20230102	-79.62	580	20230807	40.52	4000	-79.62	20230102	580	40.52	20230807	4000	-79.62	20230102	580	40.52	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
49	20230824	091007	57	100.00	KONEX			N	N	N	N		N	770	-114	5	-12.90	1550898	2001	59.93	898	898	770	1016	752	884	775.06	0.00	0	0	988	936	845	793	702	890	747	52	132	500	530	1	1	10378119	80	-3.08	-7.26	12	0.02	-250.00	-106.00	4000	20230102	-80.75	580	20230807	32.76	4000	-80.75	20230102	580	32.76	20230807	4000	-80.75	20230102	580	32.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
50	20230823	161003	57	100.00	KONEX			N	N	N	N		N	884	-2	5	-0.23	2574757	3339	186.64	897	897	754	1018	754	886	771.12	0.00	0	0	964	925	855	816	746	890	781	52	132	500	530	1	1	10378119	92	-3.54	-8.34	12	0.03	-250.00	-106.00	4000	20230102	-77.90	580	20230807	52.41	4000	-77.90	20230102	580	52.41	20230807	4000	-77.90	20230102	580	52.41	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
51	20230823	151000	57	100.00	KONEX			N	N	N	N		N	885	-1	5	-0.11	2573873	3338	186.58	897	897	754	1018	754	886	771.08	0.00	0	0	964	925	855	816	746	890	781	52	132	500	530	1	1	10378119	92	-3.54	-8.35	12	0.03	-250.00	-106.00	4000	20230102	-77.88	580	20230807	52.59	4000	-77.88	20230102	580	52.59	20230807	4000	-77.88	20230102	580	52.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
52	20230823	141010	57	100.00	KONEX			N	N	N	N		N	885	-1	5	-0.11	1065221	1359	75.96	897	897	754	1018	754	886	783.83	0.00	0	0	964	925	855	816	746	890	781	52	132	500	530	1	1	10378119	92	-3.54	-8.35	12	0.01	-250.00	-106.00	4000	20230102	-77.88	580	20230807	52.59	4000	-77.88	20230102	580	52.59	20230807	4000	-77.88	20230102	580	52.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
53	20230823	131000	57	100.00	KONEX			N	N	N	N		N	886	0	3	0.00	364316	478	26.72	897	897	754	1018	754	886	762.17	0.00	0	0	964	925	855	816	746	890	781	52	132	500	530	1	1	10378119	92	-3.54	-8.36	12	0.00	-250.00	-106.00	4000	20230102	-77.85	580	20230807	52.76	4000	-77.85	20230102	580	52.76	20230807	4000	-77.85	20230102	580	52.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
54	20230823	121007	57	100.00	KONEX			N	N	N	N		N	886	0	3	0.00	364316	478	26.72	897	897	754	1018	754	886	762.17	0.00	0	0	964	925	855	816	746	890	781	52	132	500	530	1	1	10378119	92	-3.54	-8.36	12	0.00	-250.00	-106.00	4000	20230102	-77.85	580	20230807	52.76	4000	-77.85	20230102	580	52.76	20230807	4000	-77.85	20230102	580	52.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
55	20230823	111002	57	100.00	KONEX			N	N	N	N		N	886	0	3	0.00	355456	468	26.16	897	897	754	1018	754	886	759.52	0.00	0	0	964	925	855	816	746	890	781	52	132	500	530	1	1	10378119	92	-3.54	-8.36	12	0.00	-250.00	-106.00	4000	20230102	-77.85	580	20230807	52.76	4000	-77.85	20230102	580	52.76	20230807	4000	-77.85	20230102	580	52.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
56	20230823	101003	57	100.00	KONEX			N	N	N	N		N	886	0	3	0.00	353810	466	26.05	897	897	754	1018	754	886	759.25	0.00	0	0	964	925	855	816	746	890	781	52	132	500	530	1	1	10378119	92	-3.54	-8.36	12	0.00	-250.00	-106.00	4000	20230102	-77.85	580	20230807	52.76	4000	-77.85	20230102	580	52.76	20230807	4000	-77.85	20230102	580	52.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
57	20230823	091011	57	100.00	KONEX			N	N	N	N		N	897	11	2	1.24	897	1	0.06	897	897	897	1018	754	886	897.00	0.00	0	0	964	925	855	816	746	890	781	52	132	500	530	1	1	10378119	93	-3.59	-8.46	12	0.00	-250.00	-106.00	4000	20230102	-77.57	580	20230807	54.66	4000	-77.57	20230102	580	54.66	20230807	4000	-77.57	20230102	580	54.66	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
58	20230822	160958	57	100.00	KONEX			N	N	N	N		N	886	23	2	2.67	1496832	1789	330.07	894	894	785	992	734	863	836.69	0.00	0	0	921	892	841	812	761	866	786	52	129	500	510	1	1	10378119	92	-3.54	-8.36	12	0.02	-250.00	-106.00	4000	20230102	-77.85	580	20230807	52.76	4000	-77.85	20230102	580	52.76	20230807	4000	-77.85	20230102	580	52.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
59	20230822	150958	57	100.00	KONEX			N	N	N	N		N	889	26	2	3.01	998900	1227	226.38	894	894	785	992	734	863	814.10	0.00	0	0	921	892	841	812	761	866	786	52	129	500	510	1	1	10378119	92	-3.56	-8.39	12	0.01	-250.00	-106.00	4000	20230102	-77.78	580	20230807	53.28	4000	-77.78	20230102	580	53.28	20230807	4000	-77.78	20230102	580	53.28	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
60	20230822	140958	57	100.00	KONEX			N	N	N	N		N	889	26	2	3.01	998900	1227	226.38	894	894	785	992	734	863	814.10	0.00	0	0	921	892	841	812	761	866	786	52	129	500	510	1	1	10378119	92	-3.56	-8.39	12	0.01	-250.00	-106.00	4000	20230102	-77.78	580	20230807	53.28	4000	-77.78	20230102	580	53.28	20230807	4000	-77.78	20230102	580	53.28	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
61	20230822	130955	57	100.00	KONEX			N	N	N	N		N	890	27	2	3.13	214894	241	44.46	894	894	890	992	734	863	891.68	0.00	0	0	921	892	841	812	761	866	786	52	129	500	510	1	1	10378119	92	-3.56	-8.40	12	0.00	-250.00	-106.00	4000	20230102	-77.75	580	20230807	53.45	4000	-77.75	20230102	580	53.45	20230807	4000	-77.75	20230102	580	53.45	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
62	20230822	120943	57	100.00	KONEX			N	N	N	N		N	890	27	2	3.13	214894	241	44.46	894	894	890	992	734	863	891.68	0.00	0	0	921	892	841	812	761	866	786	52	129	500	510	1	1	10378119	92	-3.56	-8.40	12	0.00	-250.00	-106.00	4000	20230102	-77.75	580	20230807	53.45	4000	-77.75	20230102	580	53.45	20230807	4000	-77.75	20230102	580	53.45	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
63	20230822	110955	57	100.00	KONEX			N	N	N	N		N	894	31	2	3.59	90294	101	18.63	894	894	894	992	734	863	894.00	0.00	0	0	921	892	841	812	761	866	786	52	129	500	510	1	1	10378119	93	-3.58	-8.43	12	0.00	-250.00	-106.00	4000	20230102	-77.65	580	20230807	54.14	4000	-77.65	20230102	580	54.14	20230807	4000	-77.65	20230102	580	54.14	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
64	20230822	100952	57	100.00	KONEX			N	N	N	N		N	894	31	2	3.59	90294	101	18.63	894	894	894	992	734	863	894.00	0.00	0	0	921	892	841	812	761	866	786	52	129	500	510	1	1	10378119	93	-3.58	-8.43	12	0.00	-250.00	-106.00	4000	20230102	-77.65	580	20230807	54.14	4000	-77.65	20230102	580	54.14	20230807	4000	-77.65	20230102	580	54.14	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
65	20230822	090953	57	100.00	KONEX			N	N	N	N		N	894	31	2	3.59	894	1	0.18	894	894	894	992	734	863	894.00	0.00	0	0	921	892	841	812	761	866	786	52	129	500	510	1	1	10378119	93	-3.58	-8.43	12	0.00	-250.00	-106.00	4000	20230102	-77.65	580	20230807	54.14	4000	-77.65	20230102	580	54.14	20230807	4000	-77.65	20230102	580	54.14	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
66	20230821	160951	57	100.00	KONEX			N	N	N	N		N	863	18	2	2.13	431406	542	238.77	870	870	790	971	719	845	795.95	0.00	0	0	959	902	821	764	683	861	723	52	126	500	500	1	1	10378119	90	-3.45	-8.14	12	0.01	-250.00	-106.00	4000	20230102	-78.43	580	20230807	48.79	4000	-78.43	20230102	580	48.79	20230807	4000	-78.43	20230102	580	48.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
67	20230821	150957	57	100.00	KONEX			N	N	N	N		N	863	18	2	2.13	431406	542	238.77	870	870	790	971	719	845	795.95	0.00	0	0	959	902	821	764	683	861	723	52	126	500	500	1	1	10378119	90	-3.45	-8.14	12	0.01	-250.00	-106.00	4000	20230102	-78.43	580	20230807	48.79	4000	-78.43	20230102	580	48.79	20230807	4000	-78.43	20230102	580	48.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
68	20230821	140953	57	100.00	KONEX			N	N	N	N		N	863	18	2	2.13	431406	542	238.77	870	870	790	971	719	845	795.95	0.00	0	0	959	902	821	764	683	861	723	52	126	500	500	1	1	10378119	90	-3.45	-8.14	12	0.01	-250.00	-106.00	4000	20230102	-78.43	580	20230807	48.79	4000	-78.43	20230102	580	48.79	20230807	4000	-78.43	20230102	580	48.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
69	20230821	131004	57	100.00	KONEX			N	N	N	N		N	863	18	2	2.13	231793	291	128.19	870	870	790	971	719	845	796.54	0.00	0	0	959	902	821	764	683	861	723	52	126	500	500	1	1	10378119	90	-3.45	-8.14	12	0.00	-250.00	-106.00	4000	20230102	-78.43	580	20230807	48.79	4000	-78.43	20230102	580	48.79	20230807	4000	-78.43	20230102	580	48.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
70	20230821	121001	57	100.00	KONEX			N	N	N	N		N	870	25	2	2.96	19140	22	9.69	870	870	870	971	719	845	870.00	0.00	0	0	959	902	821	764	683	861	723	52	126	500	500	1	1	10378119	90	-3.48	-8.21	12	0.00	-250.00	-106.00	4000	20230102	-78.25	580	20230807	50.00	4000	-78.25	20230102	580	50.00	20230807	4000	-78.25	20230102	580	50.00	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
71	20230821	110952	57	100.00	KONEX			N	N	N	N		N	870	25	2	2.96	19140	22	9.69	870	870	870	971	719	845	870.00	0.00	0	0	959	902	821	764	683	861	723	52	126	500	500	1	1	10378119	90	-3.48	-8.21	12	0.00	-250.00	-106.00	4000	20230102	-78.25	580	20230807	50.00	4000	-78.25	20230102	580	50.00	20230807	4000	-78.25	20230102	580	50.00	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
72	20230821	100950	57	100.00	KONEX			N	N	N	N		N	870	25	2	2.96	19140	22	9.69	870	870	870	971	719	845	870.00	0.00	0	0	959	902	821	764	683	861	723	52	126	500	500	1	1	10378119	90	-3.48	-8.21	12	0.00	-250.00	-106.00	4000	20230102	-78.25	580	20230807	50.00	4000	-78.25	20230102	580	50.00	20230807	4000	-78.25	20230102	580	50.00	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
73	20230821	091000	57	100.00	KONEX			N	N	N	N		N	870	25	2	2.96	870	1	0.44	870	870	870	971	719	845	870.00	0.00	0	0	959	902	821	764	683	861	723	52	126	500	500	1	1	10378119	90	-3.48	-8.21	12	0.00	-250.00	-106.00	4000	20230102	-78.25	580	20230807	50.00	4000	-78.25	20230102	580	50.00	20230807	4000	-78.25	20230102	580	50.00	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
74	20230818	160952	57	100.00	KONEX			N	N	N	N		N	845	-5	5	-0.59	191268	227	32.99	878	878	740	977	723	850	842.59	0.00	0	0	1000	925	825	750	650	875	700	52	127	500	510	1	1	10378119	88	-3.38	-7.97	12	0.00	-250.00	-106.00	4000	20230102	-78.88	580	20230807	45.69	4000	-78.88	20230102	580	45.69	20230807	4000	-78.88	20230102	580	45.69	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
75	20230818	150943	57	100.00	KONEX			N	N	N	N		N	845	-5	5	-0.59	182818	217	31.54	878	878	740	977	723	850	842.48	0.00	0	0	1000	925	825	750	650	875	700	52	127	500	510	1	1	10378119	88	-3.38	-7.97	12	0.00	-250.00	-106.00	4000	20230102	-78.88	580	20230807	45.69	4000	-78.88	20230102	580	45.69	20230807	4000	-78.88	20230102	580	45.69	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
76	20230818	140951	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	174368	207	30.09	878	878	740	977	723	850	842.36	0.00	0	0	1000	925	825	750	650	875	700	52	127	500	510	1	1	10378119	88	-3.40	-8.02	12	0.00	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
77	20230818	130944	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	174368	207	30.09	878	878	740	977	723	850	842.36	0.00	0	0	1000	925	825	750	650	875	700	52	127	500	510	1	1	10378119	88	-3.40	-8.02	12	0.00	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
78	20230818	120956	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	38868	47	6.83	878	878	740	977	723	850	826.98	0.00	0	0	1000	925	825	750	650	875	700	52	127	500	510	1	1	10378119	88	-3.40	-8.02	12	0.00	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
79	20230818	110946	57	100.00	KONEX			N	N	N	N		N	850	0	3	0.00	38018	46	6.69	878	878	740	977	723	850	826.48	0.00	0	0	1000	925	825	750	650	875	700	52	127	500	510	1	1	10378119	88	-3.40	-8.02	12	0.00	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
80	20230818	100952	57	100.00	KONEX			N	N	N	N		N	878	28	2	3.29	878	1	0.15	878	878	878	977	723	850	878.00	0.00	0	0	1000	925	825	750	650	875	700	52	127	500	510	1	1	10378119	91	-3.51	-8.28	12	0.00	-250.00	-106.00	4000	20230102	-78.05	580	20230807	51.38	4000	-78.05	20230102	580	51.38	20230807	4000	-78.05	20230102	580	51.38	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
81	20230818	090956	57	100.00	KONEX			N	N	N	N		N	878	28	2	3.29	878	1	0.15	878	878	878	977	723	850	878.00	0.00	0	0	1000	925	825	750	650	875	700	52	127	500	510	1	1	10378119	91	-3.51	-8.28	12	0.00	-250.00	-106.00	4000	20230102	-78.05	580	20230807	51.38	4000	-78.05	20230102	580	51.38	20230807	4000	-78.05	20230102	580	51.38	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
82	20230817	160952	57	100.00	KONEX			N	N	N	N		N	850	5	2	0.59	575924	688	50.22	900	900	725	971	719	845	837.10	0.00	0	0	997	920	811	734	625	866	680	52	126	500	500	1	1	10378119	88	-3.40	-8.02	12	0.01	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
83	20230817	150958	57	100.00	KONEX			N	N	N	N		N	850	5	2	0.59	575924	688	50.22	900	900	725	971	719	845	837.10	0.00	0	0	997	920	811	734	625	866	680	52	126	500	500	1	1	10378119	88	-3.40	-8.02	12	0.01	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
84	20230817	140949	57	100.00	KONEX			N	N	N	N		N	850	5	2	0.59	575924	688	50.22	900	900	725	971	719	845	837.10	0.00	0	0	997	920	811	734	625	866	680	52	126	500	500	1	1	10378119	88	-3.40	-8.02	12	0.01	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
85	20230817	130946	57	100.00	KONEX			N	N	N	N		N	850	5	2	0.59	575924	688	50.22	900	900	725	971	719	845	837.10	0.00	0	0	997	920	811	734	625	866	680	52	126	500	500	1	1	10378119	88	-3.40	-8.02	12	0.01	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
86	20230817	120949	57	100.00	KONEX			N	N	N	N		N	850	5	2	0.59	490924	588	42.92	900	900	725	971	719	845	834.90	0.00	0	0	997	920	811	734	625	866	680	52	126	500	500	1	1	10378119	88	-3.40	-8.02	12	0.01	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
87	20230817	110950	57	100.00	KONEX			N	N	N	N		N	800	-45	5	-5.33	490074	587	42.85	900	900	725	971	719	845	834.88	0.00	0	0	997	920	811	734	625	866	680	52	126	500	500	1	1	10378119	83	-3.20	-7.55	12	0.01	-250.00	-106.00	4000	20230102	-80.00	580	20230807	37.93	4000	-80.00	20230102	580	37.93	20230807	4000	-80.00	20230102	580	37.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
88	20230817	100945	57	100.00	KONEX			N	N	N	N		N	895	50	2	5.92	2520	3	0.22	900	900	725	971	719	845	840.00	0.00	0	0	997	920	811	734	625	866	680	52	126	500	500	1	1	10378119	93	-3.58	-8.44	12	0.00	-250.00	-106.00	4000	20230102	-77.62	580	20230807	54.31	4000	-77.62	20230102	580	54.31	20230807	4000	-77.62	20230102	580	54.31	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
89	20230817	090943	57	100.00	KONEX			N	N	N	N		N	900	55	2	6.51	900	1	0.07	900	900	900	971	719	845	900.00	0.00	0	0	997	920	811	734	625	866	680	52	126	500	500	1	1	10378119	93	-3.60	-8.49	12	0.00	-250.00	-106.00	4000	20230102	-77.50	580	20230807	55.17	4000	-77.50	20230102	580	55.17	20230807	4000	-77.50	20230102	580	55.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
90	20230816	160949	57	100.00	KONEX			N	N	N	N		N	845	32	2	3.94	1085896	1370	1234.23	888	888	702	934	692	813	792.62	0.00	0	0	949	880	781	712	613	831	663	52	121	500	480	1	1	10378119	88	-3.38	-7.97	12	0.01	-250.00	-106.00	4000	20230102	-78.88	580	20230807	45.69	4000	-78.88	20230102	580	45.69	20230807	4000	-78.88	20230102	580	45.69	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
91	20230816	150951	57	100.00	KONEX			N	N	N	N		N	845	32	2	3.94	1085896	1370	1234.23	888	888	702	934	692	813	792.62	0.00	0	0	949	880	781	712	613	831	663	52	121	500	480	1	1	10378119	88	-3.38	-7.97	12	0.01	-250.00	-106.00	4000	20230102	-78.88	580	20230807	45.69	4000	-78.88	20230102	580	45.69	20230807	4000	-78.88	20230102	580	45.69	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
92	20230816	140949	57	100.00	KONEX			N	N	N	N		N	845	32	2	3.94	738241	930	837.84	888	888	702	934	692	813	793.81	0.00	0	0	949	880	781	712	613	831	663	52	121	500	480	1	1	10378119	88	-3.38	-7.97	12	0.01	-250.00	-106.00	4000	20230102	-78.88	580	20230807	45.69	4000	-78.88	20230102	580	45.69	20230807	4000	-78.88	20230102	580	45.69	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
93	20230816	130946	57	100.00	KONEX			N	N	N	N		N	867	54	2	6.64	520092	654	589.19	888	888	702	934	692	813	795.25	0.00	0	0	949	880	781	712	613	831	663	52	121	500	480	1	1	10378119	90	-3.47	-8.18	12	0.01	-250.00	-106.00	4000	20230102	-78.32	580	20230807	49.48	4000	-78.32	20230102	580	49.48	20230807	4000	-78.32	20230102	580	49.48	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
94	20230816	121001	57	100.00	KONEX			N	N	N	N		N	795	-18	5	-2.21	371355	467	420.72	888	888	702	934	692	813	795.19	0.00	0	0	949	880	781	712	613	831	663	52	121	500	480	1	1	10378119	83	-3.18	-7.50	12	0.00	-250.00	-106.00	4000	20230102	-80.12	580	20230807	37.07	4000	-80.12	20230102	580	37.07	20230807	4000	-80.12	20230102	580	37.07	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
95	20230816	110955	57	100.00	KONEX			N	N	N	N		N	885	72	2	8.86	2475	3	2.70	888	888	702	934	692	813	825.00	0.00	0	0	949	880	781	712	613	831	663	52	121	500	480	1	1	10378119	92	-3.54	-8.35	12	0.00	-250.00	-106.00	4000	20230102	-77.88	580	20230807	52.59	4000	-77.88	20230102	580	52.59	20230807	4000	-77.88	20230102	580	52.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
96	20230816	100950	57	100.00	KONEX			N	N	N	N		N	885	72	2	8.86	2475	3	2.70	888	888	702	934	692	813	825.00	0.00	0	0	949	880	781	712	613	831	663	52	121	500	480	1	1	10378119	92	-3.54	-8.35	12	0.00	-250.00	-106.00	4000	20230102	-77.88	580	20230807	52.59	4000	-77.88	20230102	580	52.59	20230807	4000	-77.88	20230102	580	52.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
97	20230816	090946	57	100.00	KONEX			N	N	N	N		N	885	72	2	8.86	2475	3	2.70	888	888	702	934	692	813	825.00	0.00	0	0	949	880	781	712	613	831	663	52	121	500	480	1	1	10378119	92	-3.54	-8.35	12	0.00	-250.00	-106.00	4000	20230102	-77.88	580	20230807	52.59	4000	-77.88	20230102	580	52.59	20230807	4000	-77.88	20230102	580	52.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
98	20230814	160938	57	100.00	KONEX			N	N	N	N		N	813	38	2	4.90	89112	111	0.77	850	850	682	891	659	775	802.81	0.00	0	0	965	869	803	707	641	837	675	52	116	500	460	1	1	10378119	84	-3.25	-7.67	12	0.00	-250.00	-106.00	4000	20230102	-79.68	580	20230807	40.17	4000	-79.68	20230102	580	40.17	20230807	4000	-79.68	20230102	580	40.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
99	20230814	150935	57	100.00	KONEX			N	N	N	N		N	813	38	2	4.90	89112	111	0.77	850	850	682	891	659	775	802.81	0.00	0	0	965	869	803	707	641	837	675	52	116	500	460	1	1	10378119	84	-3.25	-7.67	12	0.00	-250.00	-106.00	4000	20230102	-79.68	580	20230807	40.17	4000	-79.68	20230102	580	40.17	20230807	4000	-79.68	20230102	580	40.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
100	20230814	140937	57	100.00	KONEX			N	N	N	N		N	726	-49	5	-6.32	85953	107	0.74	850	850	682	891	659	775	803.30	0.00	0	0	965	869	803	707	641	837	675	52	116	500	460	1	1	10378119	75	-2.90	-6.85	12	0.00	-250.00	-106.00	4000	20230102	-81.85	580	20230807	25.17	4000	-81.85	20230102	580	25.17	20230807	4000	-81.85	20230102	580	25.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
101	20230814	130926	57	100.00	KONEX			N	N	N	N		N	726	-49	5	-6.32	85953	107	0.74	850	850	682	891	659	775	803.30	0.00	0	0	965	869	803	707	641	837	675	52	116	500	460	1	1	10378119	75	-2.90	-6.85	12	0.00	-250.00	-106.00	4000	20230102	-81.85	580	20230807	25.17	4000	-81.85	20230102	580	25.17	20230807	4000	-81.85	20230102	580	25.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
102	20230814	120934	57	100.00	KONEX			N	N	N	N		N	726	-49	5	-6.32	84414	105	0.72	850	850	682	891	659	775	803.94	0.00	0	0	965	869	803	707	641	837	675	52	116	500	460	1	1	10378119	75	-2.90	-6.85	12	0.00	-250.00	-106.00	4000	20230102	-81.85	580	20230807	25.17	4000	-81.85	20230102	580	25.17	20230807	4000	-81.85	20230102	580	25.17	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
103	20230814	110928	57	100.00	KONEX			N	N	N	N		N	800	25	2	3.23	82962	103	0.71	850	850	682	891	659	775	805.46	0.00	0	0	965	869	803	707	641	837	675	52	116	500	460	1	1	10378119	83	-3.20	-7.55	12	0.00	-250.00	-106.00	4000	20230102	-80.00	580	20230807	37.93	4000	-80.00	20230102	580	37.93	20230807	4000	-80.00	20230102	580	37.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
104	20230814	100930	57	100.00	KONEX			N	N	N	N		N	820	45	2	5.81	74962	93	0.64	850	850	682	891	659	775	806.04	0.00	0	0	965	869	803	707	641	837	675	52	116	500	460	1	1	10378119	85	-3.28	-7.74	12	0.00	-250.00	-106.00	4000	20230102	-79.50	580	20230807	41.38	4000	-79.50	20230102	580	41.38	20230807	4000	-79.50	20230102	580	41.38	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
105	20230814	090928	57	100.00	KONEX			N	N	N	N		N	850	75	2	9.68	850	1	0.01	850	850	850	891	659	775	850.00	0.00	0	0	965	869	803	707	641	837	675	52	116	500	460	1	1	10378119	88	-3.40	-8.02	12	0.00	-250.00	-106.00	4000	20230102	-78.75	580	20230807	46.55	4000	-78.75	20230102	580	46.55	20230807	4000	-78.75	20230102	580	46.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
106	20230811	160927	57	100.00	KONEX			N	N	N	N		N	775	-79	5	-9.25	10721987	14489	1259.91	899	899	737	982	726	854	740.01	0.00	0	0	1024	939	805	720	586	872	653	52	128	500	510	1	1	10378119	80	-3.10	-7.31	12	0.14	-250.00	-106.00	4000	20230102	-80.62	580	20230807	33.62	4000	-80.62	20230102	580	33.62	20230807	4000	-80.62	20230102	580	33.62	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
107	20230811	150923	57	100.00	KONEX			N	N	N	N		N	780	-74	5	-8.67	10688608	14444	1256.00	899	899	737	982	726	854	740.00	0.00	0	0	1024	939	805	720	586	872	653	52	128	500	510	1	1	10378119	81	-3.12	-7.36	12	0.14	-250.00	-106.00	4000	20230102	-80.50	580	20230807	34.48	4000	-80.50	20230102	580	34.48	20230807	4000	-80.50	20230102	580	34.48	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
108	20230811	140922	57	100.00	KONEX			N	N	N	N		N	739	-115	5	-13.47	10530283	14230	1237.39	899	899	737	982	726	854	740.01	0.00	0	0	1024	939	805	720	586	872	653	52	128	500	510	1	1	10378119	77	-2.96	-6.97	12	0.14	-250.00	-106.00	4000	20230102	-81.53	580	20230807	27.41	4000	-81.53	20230102	580	27.41	20230807	4000	-81.53	20230102	580	27.41	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
109	20230811	130920	57	100.00	KONEX			N	N	N	N		N	780	-74	5	-8.67	8782757	11868	1032.00	899	899	737	982	726	854	740.04	0.00	0	0	1024	939	805	720	586	872	653	52	128	500	510	1	1	10378119	81	-3.12	-7.36	12	0.11	-250.00	-106.00	4000	20230102	-80.50	580	20230807	34.48	4000	-80.50	20230102	580	34.48	20230807	4000	-80.50	20230102	580	34.48	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
110	20230811	120912	57	100.00	KONEX			N	N	N	N		N	799	-55	5	-6.44	8707249	11769	1023.39	899	899	737	982	726	854	739.85	0.00	0	0	1024	939	805	720	586	872	653	52	128	500	510	1	1	10378119	83	-3.20	-7.54	12	0.11	-250.00	-106.00	4000	20230102	-80.03	580	20230807	37.76	4000	-80.03	20230102	580	37.76	20230807	4000	-80.03	20230102	580	37.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
111	20230811	110913	57	100.00	KONEX			N	N	N	N		N	800	-54	5	-6.32	7679389	10379	902.52	899	899	737	982	726	854	739.90	0.00	0	0	1024	939	805	720	586	872	653	52	128	500	510	1	1	10378119	83	-3.20	-7.55	12	0.10	-250.00	-106.00	4000	20230102	-80.00	580	20230807	37.93	4000	-80.00	20230102	580	37.93	20230807	4000	-80.00	20230102	580	37.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
112	20230811	100908	57	100.00	KONEX			N	N	N	N		N	880	26	2	3.04	48406	63	5.48	899	899	737	982	726	854	768.35	0.00	0	0	1024	939	805	720	586	872	653	52	128	500	510	1	1	10378119	91	-3.52	-8.30	12	0.00	-250.00	-106.00	4000	20230102	-78.00	580	20230807	51.72	4000	-78.00	20230102	580	51.72	20230807	4000	-78.00	20230102	580	51.72	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
113	20230811	090919	57	100.00	KONEX			N	N	N	N		N	899	45	2	5.27	9889	11	0.96	899	899	899	982	726	854	899.00	0.00	0	0	1024	939	805	720	586	872	653	52	128	500	510	1	1	10378119	93	-3.60	-8.48	12	0.00	-250.00	-106.00	4000	20230102	-77.53	580	20230807	55.00	4000	-77.53	20230102	580	55.00	20230807	4000	-77.53	20230102	580	55.00	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
114	20230810	160909	57	100.00	KONEX			N	N	N	N		N	854	80	2	10.34	991516	1150	20.20	890	890	671	890	658	774	862.19	0.00	0	0	903	838	714	649	525	871	682	52	116	500	460	1	1	10378119	89	-3.42	-8.06	12	0.01	-250.00	-106.00	4000	20230102	-78.65	580	20230807	47.24	4000	-78.65	20230102	580	47.24	20230807	4000	-78.65	20230102	580	47.24	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
115	20230810	150908	57	100.00	KONEX			N	N	N	N		N	859	85	2	10.98	988954	1147	20.15	890	890	671	890	658	774	862.21	0.00	0	0	903	838	714	649	525	871	682	52	116	500	460	1	1	10378119	89	-3.44	-8.10	12	0.01	-250.00	-106.00	4000	20230102	-78.53	580	20230807	48.10	4000	-78.53	20230102	580	48.10	20230807	4000	-78.53	20230102	580	48.10	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
116	20230810	140908	57	100.00	KONEX			N	N	N	N		N	859	85	2	10.98	988954	1147	20.15	890	890	671	890	658	774	862.21	0.00	0	0	903	838	714	649	525	871	682	52	116	500	460	1	1	10378119	89	-3.44	-8.10	12	0.01	-250.00	-106.00	4000	20230102	-78.53	580	20230807	48.10	4000	-78.53	20230102	580	48.10	20230807	4000	-78.53	20230102	580	48.10	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
117	20230810	130900	57	100.00	KONEX			N	N	N	N		N	705	-69	5	-8.91	988095	1146	20.13	890	890	671	890	658	774	862.21	0.00	0	0	903	838	714	649	525	871	682	52	116	500	460	1	1	10378119	73	-2.82	-6.65	12	0.01	-250.00	-106.00	4000	20230102	-82.38	580	20230807	21.55	4000	-82.38	20230102	580	21.55	20230807	4000	-82.38	20230102	580	21.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
118	20230810	120917	57	100.00	KONEX			N	N	N	N		N	705	-69	5	-8.91	952638	1096	19.25	890	890	671	890	658	774	869.20	0.00	0	0	903	838	714	649	525	871	682	52	116	500	460	1	1	10378119	73	-2.82	-6.65	12	0.01	-250.00	-106.00	4000	20230102	-82.38	580	20230807	21.55	4000	-82.38	20230102	580	21.55	20230807	4000	-82.38	20230102	580	21.55	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
119	20230810	110918	57	100.00	KONEX			N	N	N	N		N	701	-73	5	-9.43	951070	1094	19.22	890	890	671	890	658	774	869.35	0.00	0	0	903	838	714	649	525	871	682	52	116	500	460	1	1	10378119	73	-2.80	-6.61	12	0.01	-250.00	-106.00	4000	20230102	-82.47	580	20230807	20.86	4000	-82.47	20230102	580	20.86	20230807	4000	-82.47	20230102	580	20.86	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
120	20230810	100912	57	100.00	KONEX			N	N	N	N		N	691	-83	5	-10.72	776905	892	15.67	890	890	671	890	658	774	870.97	0.00	0	0	903	838	714	649	525	871	682	52	116	500	460	1	1	10378119	72	-2.76	-6.52	12	0.01	-250.00	-106.00	4000	20230102	-82.72	580	20230807	19.14	4000	-82.72	20230102	580	19.14	20230807	4000	-82.72	20230102	580	19.14	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
121	20230810	090922	57	100.00	KONEX			N	N	N	N		N	890	116	1	14.99	267000	300	5.27	890	890	890	890	658	774	890.00	0.00	0	0	903	838	714	649	525	871	682	52	116	500	460	1	1	10378119	92	-3.56	-8.40	12	0.00	-250.00	-106.00	4000	20230102	-77.75	580	20230807	53.45	4000	-77.75	20230102	580	53.45	20230807	4000	-77.75	20230102	580	53.45	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
122	20230809	160909	57	100.00	KONEX			N	N	N	N		N	774	92	2	13.49	4173168	5693	1052.31	623	779	590	784	580	682	733.03	0.00	0	0	770	725	655	610	540	691	576	52	102	500	400	1	1	10378119	80	-3.10	-7.30	12	0.05	-250.00	-106.00	4000	20230102	-80.65	580	20230807	33.45	4000	-80.65	20230102	580	33.45	20230807	4000	-80.65	20230102	580	33.45	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
123	20230809	150858	57	100.00	KONEX			N	N	N	N		N	774	92	2	13.49	4170846	5690	1051.76	623	779	590	784	580	682	733.01	0.00	0	0	770	725	655	610	540	691	576	52	102	500	400	1	1	10378119	80	-3.10	-7.30	12	0.05	-250.00	-106.00	4000	20230102	-80.65	580	20230807	33.45	4000	-80.65	20230102	580	33.45	20230807	4000	-80.65	20230102	580	33.45	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
124	20230809	140856	57	100.00	KONEX			N	N	N	N		N	770	88	2	12.90	1622628	2390	441.77	623	779	590	784	580	682	678.92	0.00	0	0	770	725	655	610	540	691	576	52	102	500	400	1	1	10378119	80	-3.08	-7.26	12	0.02	-250.00	-106.00	4000	20230102	-80.75	580	20230807	32.76	4000	-80.75	20230102	580	32.76	20230807	4000	-80.75	20230102	580	32.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
125	20230809	130917	57	100.00	KONEX			N	N	N	N		N	770	88	2	12.90	1622628	2390	441.77	623	779	590	784	580	682	678.92	0.00	0	0	770	725	655	610	540	691	576	52	102	500	400	1	1	10378119	80	-3.08	-7.26	12	0.02	-250.00	-106.00	4000	20230102	-80.75	580	20230807	32.76	4000	-80.75	20230102	580	32.76	20230807	4000	-80.75	20230102	580	32.76	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
126	20230809	120915	57	100.00	KONEX			N	N	N	N		N	775	93	2	13.64	1621247	2388	441.40	623	779	590	784	580	682	678.91	0.00	0	0	770	725	655	610	540	691	576	52	102	500	400	1	1	10378119	80	-3.10	-7.31	12	0.02	-250.00	-106.00	4000	20230102	-80.62	580	20230807	33.62	4000	-80.62	20230102	580	33.62	20230807	4000	-80.62	20230102	580	33.62	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
127	20230809	110907	57	100.00	KONEX			N	N	N	N		N	700	18	2	2.64	909985	1372	253.60	623	700	590	784	580	682	663.25	0.00	0	0	770	725	655	610	540	691	576	52	102	500	400	1	1	10378119	73	-2.80	-6.60	12	0.01	-250.00	-106.00	4000	20230102	-82.50	580	20230807	20.69	4000	-82.50	20230102	580	20.69	20230807	4000	-82.50	20230102	580	20.69	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
128	20230809	100856	57	100.00	KONEX			N	N	N	N		N	684	2	2	0.29	264138	408	75.42	623	699	590	784	580	682	647.40	0.00	0	0	770	725	655	610	540	691	576	52	102	500	400	1	1	10378119	71	-2.74	-6.45	12	0.00	-250.00	-106.00	4000	20230102	-82.90	580	20230807	17.93	4000	-82.90	20230102	580	17.93	20230807	4000	-82.90	20230102	580	17.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
129	20230809	090901	57	100.00	KONEX			N	N	N	N		N	699	17	2	2.49	95554	157	29.02	623	699	590	784	580	682	608.62	0.00	0	0	770	725	655	610	540	691	576	52	102	500	400	1	1	10378119	73	-2.80	-6.59	12	0.00	-250.00	-106.00	4000	20230102	-82.53	580	20230807	20.52	4000	-82.53	20230102	580	20.52	20230807	4000	-82.53	20230102	580	20.52	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
130	20230808	160918	57	100.00	KONEX			N	N	N	N		N	682	2	2	0.29	345288	541	1.79	700	700	585	782	578	680	638.24	0.00	0	0	760	720	650	610	540	685	575	52	102	500	400	1	1	10378119	71	-2.73	-6.43	12	0.01	-250.00	-106.00	4000	20230102	-82.95	580	20230807	17.59	4000	-82.95	20230102	580	17.59	20230807	4000	-82.95	20230102	580	17.59	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
131	20230808	150906	57	100.00	KONEX			N	N	N	N		N	685	5	2	0.74	342560	537	1.78	700	700	585	782	578	680	637.91	0.00	0	0	760	720	650	610	540	685	575	52	102	500	400	1	1	10378119	71	-2.74	-6.46	12	0.01	-250.00	-106.00	4000	20230102	-82.88	580	20230807	18.10	4000	-82.88	20230102	580	18.10	20230807	4000	-82.88	20230102	580	18.10	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
132	20230808	140903	57	100.00	KONEX			N	N	N	N		N	660	-20	5	-2.94	108173	169	0.56	700	700	585	782	578	680	640.08	0.00	0	0	760	720	650	610	540	685	575	52	102	500	400	1	1	10378119	68	-2.64	-6.23	12	0.00	-250.00	-106.00	4000	20230102	-83.50	580	20230807	13.79	4000	-83.50	20230102	580	13.79	20230807	4000	-83.50	20230102	580	13.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
133	20230808	130854	57	100.00	KONEX			N	N	N	N		N	602	-78	5	-11.47	107513	168	0.56	700	700	585	782	578	680	639.96	0.00	0	0	760	720	650	610	540	685	575	52	102	500	400	1	1	10378119	62	-2.41	-5.68	12	0.00	-250.00	-106.00	4000	20230102	-84.95	580	20230807	3.79	4000	-84.95	20230102	580	3.79	20230807	4000	-84.95	20230102	580	3.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
134	20230808	120901	57	100.00	KONEX			N	N	N	N		N	674	-6	5	-0.88	106911	167	0.55	700	700	585	782	578	680	640.19	0.00	0	0	760	720	650	610	540	685	575	52	102	500	400	1	1	10378119	70	-2.70	-6.36	12	0.00	-250.00	-106.00	4000	20230102	-83.15	580	20230807	16.21	4000	-83.15	20230102	580	16.21	20230807	4000	-83.15	20230102	580	16.21	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
135	20230808	110849	57	100.00	KONEX			N	N	N	N		N	684	4	2	0.59	78474	120	0.40	700	700	585	782	578	680	653.95	0.00	0	0	760	720	650	610	540	685	575	52	102	500	400	1	1	10378119	71	-2.74	-6.45	12	0.00	-250.00	-106.00	4000	20230102	-82.90	580	20230807	17.93	4000	-82.90	20230102	580	17.93	20230807	4000	-82.90	20230102	580	17.93	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
136	20230808	100903	57	100.00	KONEX			N	N	N	N		N	687	7	2	1.03	69676	107	0.35	700	700	585	782	578	680	651.18	0.00	0	0	760	720	650	610	540	685	575	52	102	500	400	1	1	10378119	71	-2.75	-6.48	12	0.00	-250.00	-106.00	4000	20230102	-82.82	580	20230807	18.45	4000	-82.82	20230102	580	18.45	20230807	4000	-82.82	20230102	580	18.45	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
137	20230808	090907	57	100.00	KONEX			N	N	N	N		N	586	-94	5	-13.82	47355	70	0.23	700	700	585	782	578	680	676.50	0.00	0	0	760	720	650	610	540	685	575	52	102	500	400	1	1	10378119	61	-2.34	-5.53	12	0.00	-250.00	-106.00	4000	20230102	-85.35	580	20230807	1.03	4000	-85.35	20230102	580	1.03	20230807	4000	-85.35	20230102	580	1.03	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
138	20230807	160858	54	100.00	KONEX	신저가		N	N	N	N		N	680	0	3	0.00	18063337	30172	86.76	690	690	580	782	578	680	598.68	0.00	0	0	880	780	698	598	516	739	557	52	102	500	400	1	1	10378119	71	-2.72	-6.42	12	0.29	-250.00	-106.00	4000	20230102	-83.00	580	20230807	17.24	4000	-83.00	20230102	580	17.24	20230807	4000	-83.00	20230102	580	17.24	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
139	20230807	150858	54	100.00	KONEX	신저가		N	N	N	N		N	680	0	3	0.00	18063337	30172	86.76	690	690	580	782	578	680	598.68	0.00	0	0	880	780	698	598	516	739	557	52	102	500	400	1	1	10378119	71	-2.72	-6.42	12	0.29	-250.00	-106.00	4000	20230102	-83.00	580	20230807	17.24	4000	-83.00	20230102	580	17.24	20230807	4000	-83.00	20230102	580	17.24	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
140	20230807	140903	54	100.00	KONEX	신저가		N	N	N	N		N	678	-2	5	-0.29	17498441	29232	84.05	690	690	580	782	578	680	598.61	0.00	0	0	880	780	698	598	516	739	557	52	102	500	400	1	1	10378119	70	-2.71	-6.40	12	0.28	-250.00	-106.00	4000	20230102	-83.05	580	20230807	16.90	4000	-83.05	20230102	580	16.90	20230807	4000	-83.05	20230102	580	16.90	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
141	20230807	130853	54	100.00	KONEX	신저가		N	N	N	N		N	679	-1	5	-0.15	17488343	29217	84.01	690	690	580	782	578	680	598.57	0.00	0	0	880	780	698	598	516	739	557	52	102	500	400	1	1	10378119	70	-2.72	-6.41	12	0.28	-250.00	-106.00	4000	20230102	-83.03	580	20230807	17.07	4000	-83.03	20230102	580	17.07	20230807	4000	-83.03	20230102	580	17.07	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
142	20230807	120853	54	100.00	KONEX	신저가		N	N	N	N		N	660	-20	5	-2.94	16935383	28382	81.61	690	690	580	782	578	680	596.69	0.00	0	0	880	780	698	598	516	739	557	52	102	500	400	1	1	10378119	68	-2.64	-6.23	12	0.27	-250.00	-106.00	4000	20230102	-83.50	580	20230807	13.79	4000	-83.50	20230102	580	13.79	20230807	4000	-83.50	20230102	580	13.79	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
143	20230807	110845	54	100.00	KONEX	신저가		N	N	N	N		N	590	-90	5	-13.24	15099849	25374	72.96	690	690	580	782	578	680	595.09	0.00	0	0	880	780	698	598	516	739	557	52	102	500	400	1	1	10378119	61	-2.36	-5.57	12	0.24	-250.00	-106.00	4000	20230102	-85.25	580	20230807	1.72	4000	-85.25	20230102	580	1.72	20230807	4000	-85.25	20230102	580	1.72	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
144	20230807	100856	54	100.00	KONEX	신저가		N	N	N	N		N	680	0	3	0.00	13396712	22869	65.76	690	690	580	782	578	680	585.80	0.00	0	0	880	780	698	598	516	739	557	52	102	500	400	1	1	10378119	71	-2.72	-6.42	12	0.22	-250.00	-106.00	4000	20230102	-83.00	580	20230807	17.24	4000	-83.00	20230102	580	17.24	20230807	4000	-83.00	20230102	580	17.24	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
145	20230807	090853	54	100.00	KONEX	신저가		N	N	N	N		N	690	10	2	1.47	30174	51	0.15	690	690	580	782	578	680	591.65	0.00	0	0	880	780	698	598	516	739	557	52	102	500	400	1	1	10378119	72	-2.76	-6.51	12	0.00	-250.00	-106.00	4000	20230102	-82.75	580	20230807	18.97	4000	-82.75	20230102	580	18.97	20230807	4000	-82.75	20230102	580	18.97	20230807	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
146	20230804	160847	57	100.00	KONEX	신저가		N	N	N	N		N	680	-42	5	-5.82	21799532	34778	55.63	798	798	616	830	614	722	626.82	0.00	0	0	854	788	733	667	612	760	639	52	108	500	430	1	1	10378119	71	-2.72	-6.42	12	0.34	-250.00	-106.00	4000	20230102	-83.00	616	20230804	10.39	4000	-83.00	20230102	616	10.39	20230804	4000	-83.00	20230102	616	10.39	20230804	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
147	20230804	150846	57	100.00	KONEX	신저가		N	N	N	N		N	680	-42	5	-5.82	21798172	34776	55.63	798	798	616	830	614	722	626.82	0.00	0	0	854	788	733	667	612	760	639	52	108	500	430	1	1	10378119	71	-2.72	-6.42	12	0.34	-250.00	-106.00	4000	20230102	-83.00	616	20230804	10.39	4000	-83.00	20230102	616	10.39	20230804	4000	-83.00	20230102	616	10.39	20230804	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
148	20230804	140900	57	100.00	KONEX	신저가		N	N	N	N		N	680	-42	5	-5.82	18686190	29773	47.62	798	798	616	830	614	722	627.62	0.00	0	0	854	788	733	667	612	760	639	52	108	500	430	1	1	10378119	71	-2.72	-6.42	12	0.29	-250.00	-106.00	4000	20230102	-83.00	616	20230804	10.39	4000	-83.00	20230102	616	10.39	20230804	4000	-83.00	20230102	616	10.39	20230804	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
149	20230804	130844	57	100.00	KONEX	신저가		N	N	N	N		N	680	-42	5	-5.82	18637319	29700	47.51	798	798	616	830	614	722	627.52	0.00	0	0	854	788	733	667	612	760	639	52	108	500	430	1	1	10378119	71	-2.72	-6.42	12	0.29	-250.00	-106.00	4000	20230102	-83.00	616	20230804	10.39	4000	-83.00	20230102	616	10.39	20230804	4000	-83.00	20230102	616	10.39	20230804	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
150	20230804	120841	57	100.00	KONEX	신저가		N	N	N	N		N	670	-52	5	-7.20	16134229	25964	41.53	798	798	616	830	614	722	621.41	0.00	0	0	854	788	733	667	612	760	639	52	108	500	430	1	1	10378119	70	-2.68	-6.32	12	0.25	-250.00	-106.00	4000	20230102	-83.25	616	20230804	8.77	4000	-83.25	20230102	616	8.77	20230804	4000	-83.25	20230102	616	8.77	20230804	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
151	20230804	110852	57	100.00	KONEX	신저가		N	N	N	N		N	689	-33	5	-4.57	16132939	25962	41.53	798	798	616	830	614	722	621.41	0.00	0	0	854	788	733	667	612	760	639	52	108	500	430	1	1	10378119	72	-2.76	-6.50	12	0.25	-250.00	-106.00	4000	20230102	-82.78	616	20230804	11.85	4000	-82.78	20230102	616	11.85	20230804	4000	-82.78	20230102	616	11.85	20230804	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
152	20230804	100836	57	100.00	KONEX	신저가		N	N	N	N		N	619	-103	5	-14.27	4293595	6857	10.97	798	798	616	830	614	722	626.16	0.00	0	0	854	788	733	667	612	760	639	52	108	500	430	1	1	10378119	64	-2.48	-5.84	12	0.07	-250.00	-106.00	4000	20230102	-84.53	616	20230804	0.49	4000	-84.53	20230102	616	0.49	20230804	4000	-84.53	20230102	616	0.49	20230804	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
153	20230804	090837	57	100.00	KONEX	신저가		N	N	N	N		N	798	76	2	10.53	118290	176	0.28	798	798	616	830	614	722	672.10	0.00	0	0	854	788	733	667	612	760	639	52	108	500	430	1	1	10378119	83	-3.19	-7.53	12	0.00	-250.00	-106.00	4000	20230102	-80.05	616	20230804	29.55	4000	-80.05	20230102	616	29.55	20230804	4000	-80.05	20230102	616	29.55	20230804	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
154	20230803	160839	57	100.00	KONEX			N	N	N	N		N	722	-75	5	-9.41	42946394	62518	1065.22	799	799	678	916	678	797	686.94	0.00	0	0	929	862	801	734	673	832	704	52	119	500	470	1	1	10378119	75	-2.89	-6.81	12	0.60	-250.00	-106.00	4000	20230102	-81.95	672	20230731	7.44	4000	-81.95	20230102	672	7.44	20230731	4000	-81.95	20230102	672	7.44	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
155	20230803	150846	57	100.00	KONEX			N	N	N	N		N	681	-116	5	-14.55	42483682	61839	1053.65	799	799	678	916	678	797	687.00	0.00	0	0	929	862	801	734	673	832	704	52	119	500	470	1	1	10378119	71	-2.72	-6.42	12	0.60	-250.00	-106.00	4000	20230102	-82.97	672	20230731	1.34	4000	-82.97	20230102	672	1.34	20230731	4000	-82.97	20230102	672	1.34	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
156	20230803	140838	57	100.00	KONEX			N	N	N	N		N	709	-88	5	-11.04	21177064	30851	525.66	799	799	678	916	678	797	686.43	0.00	0	0	929	862	801	734	673	832	704	52	119	500	470	1	1	10378119	74	-2.84	-6.69	12	0.30	-250.00	-106.00	4000	20230102	-82.27	672	20230731	5.51	4000	-82.27	20230102	672	5.51	20230731	4000	-82.27	20230102	672	5.51	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
157	20230803	130840	57	100.00	KONEX			N	N	N	N		N	705	-92	5	-11.54	20999920	30599	521.37	799	799	678	916	678	797	686.29	0.00	0	0	929	862	801	734	673	832	704	52	119	500	470	1	1	10378119	73	-2.82	-6.65	12	0.29	-250.00	-106.00	4000	20230102	-82.38	672	20230731	4.91	4000	-82.38	20230102	672	4.91	20230731	4000	-82.38	20230102	672	4.91	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
158	20230803	120844	57	100.00	KONEX			N	N	N	N		N	708	-89	5	-11.17	18884920	27599	470.25	799	799	678	916	678	797	684.26	0.00	0	0	929	862	801	734	673	832	704	52	119	500	470	1	1	10378119	73	-2.83	-6.68	12	0.27	-250.00	-106.00	4000	20230102	-82.30	672	20230731	5.36	4000	-82.30	20230102	672	5.36	20230731	4000	-82.30	20230102	672	5.36	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
159	20230803	110833	57	100.00	KONEX			N	N	N	N		N	709	-88	5	-11.04	18883532	27597	470.22	799	799	678	916	678	797	684.26	0.00	0	0	929	862	801	734	673	832	704	52	119	500	470	1	1	10378119	74	-2.84	-6.69	12	0.27	-250.00	-106.00	4000	20230102	-82.27	672	20230731	5.51	4000	-82.27	20230102	672	5.51	20230731	4000	-82.27	20230102	672	5.51	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
160	20230803	100832	57	100.00	KONEX			N	N	N	N		N	720	-77	5	-9.66	5093428	7479	127.43	799	799	678	916	678	797	681.03	0.00	0	0	929	862	801	734	673	832	704	52	119	500	470	1	1	10378119	75	-2.88	-6.79	12	0.07	-250.00	-106.00	4000	20230102	-82.00	672	20230731	7.14	4000	-82.00	20230102	672	7.14	20230731	4000	-82.00	20230102	672	7.14	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
161	20230803	090834	57	100.00	KONEX			N	N	N	N		N	798	1	2	0.13	8457	12	0.20	799	799	686	916	678	797	704.75	0.00	0	0	929	862	801	734	673	832	704	52	119	500	470	1	1	10378119	83	-3.19	-7.53	12	0.00	-250.00	-106.00	4000	20230102	-80.05	672	20230731	18.75	4000	-80.05	20230102	672	18.75	20230731	4000	-80.05	20230102	672	18.75	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
162	20230802	160839	57	100.00	KONEX			N	N	N	N		N	797	-73	5	-8.39	4513317	5869	48.90	868	868	740	1000	740	870	769.01	0.00	0	0	1006	937	829	760	652	884	707	52	130	500	520	1	1	10378119	83	-3.19	-7.52	12	0.06	-250.00	-106.00	4000	20230102	-80.08	672	20230731	18.60	4000	-80.08	20230102	672	18.60	20230731	4000	-80.08	20230102	672	18.60	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
163	20230802	150850	57	100.00	KONEX			N	N	N	N		N	797	-73	5	-8.39	4489080	5838	48.64	868	868	740	1000	740	870	768.94	0.00	0	0	1006	937	829	760	652	884	707	52	130	500	520	1	1	10378119	83	-3.19	-7.52	12	0.06	-250.00	-106.00	4000	20230102	-80.08	672	20230731	18.60	4000	-80.08	20230102	672	18.60	20230731	4000	-80.08	20230102	672	18.60	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
164	20230802	140840	57	100.00	KONEX			N	N	N	N		N	740	-130	4	-14.94	3860874	4990	41.58	868	868	740	1000	740	870	773.72	0.00	0	0	1006	937	829	760	652	884	707	52	130	500	520	1	1	10378119	77	-2.96	-6.98	12	0.05	-250.00	-106.00	4000	20230102	-81.50	672	20230731	10.12	4000	-81.50	20230102	672	10.12	20230731	4000	-81.50	20230102	672	10.12	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
165	20230802	130834	57	100.00	KONEX			N	N	N	N		N	817	-53	5	-6.09	3170026	4062	33.84	868	868	740	1000	740	870	780.41	0.00	0	0	1006	937	829	760	652	884	707	52	130	500	520	1	1	10378119	85	-3.27	-7.71	12	0.04	-250.00	-106.00	4000	20230102	-79.58	672	20230731	21.58	4000	-79.58	20230102	672	21.58	20230731	4000	-79.58	20230102	672	21.58	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
166	20230802	120829	57	100.00	KONEX			N	N	N	N		N	819	-51	5	-5.86	3169209	4061	33.84	868	868	740	1000	740	870	780.40	0.00	0	0	1006	937	829	760	652	884	707	52	130	500	520	1	1	10378119	85	-3.28	-7.73	12	0.04	-250.00	-106.00	4000	20230102	-79.53	672	20230731	21.88	4000	-79.53	20230102	672	21.88	20230731	4000	-79.53	20230102	672	21.88	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
167	20230802	110831	57	100.00	KONEX			N	N	N	N		N	740	-130	4	-14.94	2780759	3537	29.47	868	868	740	1000	740	870	786.19	0.00	0	0	1006	937	829	760	652	884	707	52	130	500	520	1	1	10378119	77	-2.96	-6.98	12	0.03	-250.00	-106.00	4000	20230102	-81.50	672	20230731	10.12	4000	-81.50	20230102	672	10.12	20230731	4000	-81.50	20230102	672	10.12	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
168	20230802	100833	57	100.00	KONEX			N	N	N	N		N	849	-21	5	-2.41	931614	1205	10.04	868	868	740	1000	740	870	773.12	0.00	0	0	1006	937	829	760	652	884	707	52	130	500	520	1	1	10378119	88	-3.40	-8.01	12	0.01	-250.00	-106.00	4000	20230102	-78.78	672	20230731	26.34	4000	-78.78	20230102	672	26.34	20230731	4000	-78.78	20230102	672	26.34	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
169	20230802	090832	57	100.00	KONEX			N	N	N	N		N	850	-20	5	-2.30	382006	514	4.28	868	868	740	1000	740	870	743.20	0.00	0	0	1006	937	829	760	652	884	707	52	130	500	520	1	1	10378119	88	-3.40	-8.02	12	0.00	-250.00	-106.00	4000	20230102	-78.75	672	20230731	26.49	4000	-78.75	20230102	672	26.49	20230731	4000	-78.75	20230102	672	26.49	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
170	20230801	160831	57	100.00	KONEX			N	N	N	N		N	870	22	2	2.59	8815797	12002	38.38	898	898	721	975	721	848	734.53	0.00	0	0	1034	940	806	712	578	874	646	52	127	500	500	1	1	10378119	90	-3.48	-8.21	12	0.12	-250.00	-106.00	4000	20230102	-78.25	672	20230731	29.46	4000	-78.25	20230102	672	29.46	20230731	4000	-78.25	20230102	672	29.46	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
171	20230801	150827	57	100.00	KONEX			N	N	N	N		N	770	-78	5	-9.20	8309569	11351	36.30	898	898	721	975	721	848	732.06	0.00	0	0	1034	940	806	712	578	874	646	52	127	500	500	1	1	10378119	80	-3.08	-7.26	12	0.11	-250.00	-106.00	4000	20230102	-80.75	672	20230731	14.58	4000	-80.75	20230102	672	14.58	20230731	4000	-80.75	20230102	672	14.58	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
172	20230801	140843	57	100.00	KONEX			N	N	N	N		N	758	-90	5	-10.61	4932438	6838	21.87	898	898	721	975	721	848	721.33	0.00	0	0	1034	940	806	712	578	874	646	52	127	500	500	1	1	10378119	79	-3.03	-7.15	12	0.07	-250.00	-106.00	4000	20230102	-81.05	672	20230731	12.80	4000	-81.05	20230102	672	12.80	20230731	4000	-81.05	20230102	672	12.80	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
173	20230801	130824	57	100.00	KONEX			N	N	N	N		N	721	-127	4	-14.98	2967676	4113	13.15	898	898	721	975	721	848	721.54	0.00	0	0	1034	940	806	712	578	874	646	52	127	500	500	1	1	10378119	75	-2.88	-6.80	12	0.04	-250.00	-106.00	4000	20230102	-81.97	672	20230731	7.29	4000	-81.97	20230102	672	7.29	20230731	4000	-81.97	20230102	672	7.29	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
174	20230801	120825	57	100.00	KONEX			N	N	N	N		N	721	-127	4	-14.98	2802518	3884	12.42	898	898	721	975	721	848	721.55	0.00	0	0	1034	940	806	712	578	874	646	52	127	500	500	1	1	10378119	75	-2.88	-6.80	12	0.04	-250.00	-106.00	4000	20230102	-81.97	672	20230731	7.29	4000	-81.97	20230102	672	7.29	20230731	4000	-81.97	20230102	672	7.29	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
175	20230801	110822	57	100.00	KONEX			N	N	N	N		N	721	-127	4	-14.98	1545815	2141	6.85	898	898	721	975	721	848	722.01	0.00	0	0	1034	940	806	712	578	874	646	52	127	500	500	1	1	10378119	75	-2.88	-6.80	12	0.02	-250.00	-106.00	4000	20230102	-81.97	672	20230731	7.29	4000	-81.97	20230102	672	7.29	20230731	4000	-81.97	20230102	672	7.29	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
176	20230801	100826	57	100.00	KONEX			N	N	N	N		N	721	-127	4	-14.98	1156341	1601	5.12	898	898	721	975	721	848	722.26	0.00	0	0	1034	940	806	712	578	874	646	52	127	500	500	1	1	10378119	75	-2.88	-6.80	12	0.02	-250.00	-106.00	4000	20230102	-81.97	672	20230731	7.29	4000	-81.97	20230102	672	7.29	20230731	4000	-81.97	20230102	672	7.29	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
177	20230801	090819	57	100.00	KONEX			N	N	N	N		N	898	50	2	5.90	898	1	0.00	898	898	898	975	721	848	898.00	0.00	0	0	1034	940	806	712	578	874	646	52	127	500	500	1	1	10378119	93	-3.59	-8.47	12	0.00	-250.00	-106.00	4000	20230102	-77.55	672	20230731	33.63	4000	-77.55	20230102	672	33.63	20230731	4000	-77.55	20230102	672	33.63	20230731	0.00	N	258540	500	51 억		0	N	N	0	N	00	N